亞太電(3682)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013
月12345678910111213141516171819202122232425262728293031當月平均
8 月　　　　17.75
0
0%		18.85
1.1
6.2%		17.35
-1.5
-7.96%		16.55
-0.8
-4.61%		15.90
-0.65
-3.93%		 　16.35
0.45
2.83%		16.15
-0.2
-1.22%		16.20
0.05
0.31%		15.95
-0.25
-1.54%		15.40
-0.55
-3.45%		 　16.00
0.6
3.9%		15.70
-0.3
-1.88%		 15.60
-0.1
-0.64%		15.60
0
0%		 　15.70
0.1
0.64%		15.25
-0.45
-2.87%		15.70
0.45
2.95%		15.55
-0.15
-0.96%		16.55
1
6.43%		 16.19
9 月　16.85
0.3
1.81%		16.40
-0.45
-2.67%		16.80
0.4
2.44%		17.50
0.7
4.17%		17.90
0.4
2.29%		 　17.85
-0.05
-0.28%		17.70
-0.15
-0.84%		17.60
-0.1
-0.56%		17.55
-0.05
-0.28%		17.45
-0.1
-0.57%		17.10
-0.35
-2.01%		 17.15
0.05
0.29%		17.55
0.4
2.33%		17.85
0.3
1.71%		 　　　17.90
0.05
0.28%		17.75
-0.15
-0.84%		17.65
-0.1
-0.56%		17.50
-0.15
-0.85%		17.60
0.1
0.57%		 　17.55
-0.05
-0.28%		 17.49
10 月17.55
0
0%		17.65
0.1
0.57%		17.70
0.05
0.28%		17.55
-0.15
-0.85%		 　17.60
0.05
0.28%		18.20
0.6
3.41%		17.95
-0.25
-1.37%		 17.80
-0.15
-0.84%		 　17.65
-0.15
-0.84%		17.85
0.2
1.13%		18.00
0.15
0.84%		18.05
0.05
0.28%		17.90
-0.15
-0.83%		 　17.55
-0.35
-1.96%		16.50
-1.05
-5.98%		16.80
0.3
1.82%		16.85
0.05
0.3%		17.10
0.25
1.48%		 　17.10
0
0%		16.85
-0.25
-1.46%		17.35
0.5
2.97%		17.90
0.55
3.17%		17.52
11 月17.70
-0.2
-1.12%		 　17.60
-0.1
-0.56%		17.80
0.2
1.14%		17.80
0
0%		17.85
0.05
0.28%		18.20
0.35
1.96%		 　17.95
-0.25
-1.37%		17.60
-0.35
-1.95%		17.60
0
0%		17.65
0.05
0.28%		17.65
0
0%		 　17.70
0.05
0.28%		17.65
-0.05
-0.28%		17.80
0.15
0.85%		17.70
-0.1
-0.56%		17.80
0.1
0.56%		 　18.00
0.2
1.12%		17.10
-0.9
-5%		17.30
0.2
1.17%		16.85
-0.45
-2.6%		16.90
0.05
0.3%		 17.58
12 月　16.60
-0.3
-1.78%		16.50
-0.1
-0.6%		16.55
0.05
0.3%		16.55
0
0%		16.50
-0.05
-0.3%		 　15.95
-0.55
-3.33%		16.10
0.15
0.94%		15.80
-0.3
-1.86%		15.45
-0.35
-2.22%		15.25
-0.2
-1.29%		 　15.30
0.05
0.33%		15.80
0.5
3.27%		15.60
-0.2
-1.27%		15.45
-0.15
-0.96%		15.55
0.1
0.65%		 　15.50
-0.05
-0.32%		15.35
-0.15
-0.97%		15.40
0.05
0.33%		15.30
-0.1
-0.65%		15.55
0.25
1.63%		 　15.65
0.1
0.64%		15.45
-0.2
-1.28%		15.75

說明:最高漲幅:6.43%最低跌幅:-7.96% 最高價:18.85最低價:15.25平均價:16.92,灰色底表示週末,漲57天(13.95)元,跌62天(-16.65)元,平盤10天
6%=2,4%=3,3%=7,2%=9,1%=17,0%=29,-0%=1,-1%=1,-2%=1,-3%=2,-4%=6,-5%=9,-6%=11,-7%=31,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-08-05 3682 79511177 19186 1275207275 14.70 18.00 14.50 17.75 0.00 0% 17.70 443 17.75 311 0.00
2013-08-06 3682 83422580 21806 1561424087 17.80 19.80 17.80 18.85 1.10 6.2% 18.85 122 18.90 534 18.66
2013-08-07 3682 38064386 11758 675110903 18.70 18.80 17.15 17.35 1.50 -7.96% 17.30 649 17.35 112 17.18
2013-08-08 3682 28249336 8100 475555221 17.35 17.35 16.50 16.55 0.80 -4.61% 16.50 1241 16.55 3 16.39
2013-08-09 3682 36551280 9958 584413680 16.55 16.55 15.65 15.90 0.65 -3.93% 15.90 44 15.95 238 15.74
2013-08-12 3682 22010815 6429 361082150 15.90 16.80 15.90 16.35 0.45 2.83% 16.35 47 16.40 489 16.19
2013-08-13 3682 17925078 4633 289955408 16.45 16.55 15.80 16.15 0.20 -1.22% 16.15 677 16.20 127 15.99
2013-08-14 3682 11758450 2988 190820085 16.10 16.35 16.05 16.20 0.05 0.31% 16.20 4 16.25 84 16.04
2013-08-15 3682 8778250 2559 140075100 16.05 16.10 15.80 15.95 0.25 -1.54% 15.95 74 16.00 222 21.27
2013-08-16 3682 18215962 5084 284341693 15.80 15.90 15.35 15.40 0.55 -3.45% 15.40 62 15.45 170 20.53
2013-08-19 3682 15936185 4973 245677410 15.30 16.10 14.95 16.00 0.60 3.9% 15.95 53 16.00 217 21.33
2013-08-20 3682 11873141 3615 188961327 15.90 16.20 15.70 15.70 0.30 -1.88% 15.70 45 15.75 2 20.93
2013-08-22 3682 5654000 1814 88320786 15.65 15.80 15.40 15.60 0.10 -0.64% 15.60 83 15.65 6 20.80
2013-08-23 3682 4317410 1538 67875681 15.75 15.95 15.60 15.60 0.00 0% 15.60 268 15.65 24 20.80
2013-08-26 3682 13018191 3670 205101692 15.65 16.10 15.45 15.70 0.10 0.64% 15.65 210 15.70 20 20.93
2013-08-27 3682 10803092 3639 167149875 15.80 15.85 15.20 15.25 0.45 -2.87% 15.25 192 15.30 34 20.33
2013-08-28 3682 15020785 4404 234897539 15.05 15.90 15.05 15.70 0.45 2.95% 15.65 182 15.70 103 20.93
2013-08-29 3682 10840288 3128 169511821 15.80 15.80 15.50 15.55 0.15 -0.96% 15.55 7 15.60 74 20.73
2013-08-30 3682 38827562 10195 633091014 15.65 16.60 15.65 16.55 1.00 6.43% 16.55 148 16.60 3782 22.07
2013-09-02 3682 24620931 6897 410678182 16.55 16.95 16.40 16.85 0.30 1.81% 16.80 964 16.85 44 22.47
2013-09-03 3682 20298920 6151 334380574 16.95 16.95 16.10 16.40 0.45 -2.67% 16.40 75 16.45 180 21.87
2013-09-04 3682 18606000 5134 310889440 16.40 16.95 16.40 16.80 0.40 2.44% 16.80 99 16.85 652 22.40
2013-09-05 3682 34806191 9292 607261263 16.95 17.70 16.95 17.50 0.70 4.17% 17.45 640 17.50 65 23.33
2013-09-06 3682 30542947 7883 538877886 17.50 17.95 17.20 17.90 0.40 2.29% 17.85 142 17.90 346 23.87
2013-09-09 3682 28330182 7227 504581925 17.65 18.15 17.40 17.85 0.05 -0.28% 17.80 54 17.85 353 23.80
2013-09-10 3682 16739842 4481 298825887 18.00 18.00 17.70 17.70 0.15 -0.84% 17.70 208 17.75 6 23.60
2013-09-11 3682 19298775 5473 338980454 17.45 17.85 17.35 17.60 0.10 -0.56% 17.60 120 17.65 5 23.47
2013-09-12 3682 11235321 3241 197563047 17.60 17.80 17.40 17.55 0.05 -0.28% 17.55 217 17.60 300 23.40
2013-09-13 3682 8092199 2673 141778530 17.55 17.65 17.45 17.45 0.10 -0.57% 17.45 252 17.50 403 23.27
2013-09-14 3682 10169241 2960 175690343 17.45 17.55 17.10 17.10 0.35 -2.01% 17.10 760 17.15 67 22.80
2013-09-16 3682 9654170 2733 166011056 17.10 17.30 17.10 17.15 0.05 0.29% 17.15 218 17.20 62 22.87
2013-09-17 3682 14759668 4631 259572233 17.20 17.75 17.20 17.55 0.40 2.33% 17.55 1 17.60 219 23.40
2013-09-18 3682 21002954 5894 375060069 17.70 18.05 17.65 17.85 0.30 1.71% 17.85 268 17.90 790 23.80
2013-09-23 3682 14078845 3861 252034076 17.95 18.00 17.80 17.90 0.05 0.28% 17.85 540 17.90 11 23.87
2013-09-24 3682 10669864 2931 189864661 17.95 17.95 17.70 17.75 0.15 -0.84% 17.75 10 17.80 356 23.67
2013-09-25 3682 11789049 3191 207456804 17.75 17.90 17.40 17.65 0.10 -0.56% 17.60 40 17.70 151 23.53
2013-09-26 3682 7931658 2546 139021015 17.65 17.65 17.40 17.50 0.15 -0.85% 17.50 347 17.55 27 23.33
2013-09-27 3682 7883700 2436 138553019 17.55 17.80 17.50 17.60 0.10 0.57% 17.55 191 17.60 113 23.47
2013-09-30 3682 11217007 2894 195207915 17.50 17.60 17.30 17.55 0.05 -0.28% 17.50 1 17.55 40 23.40
2013-10-01 3682 7996000 2110 141012846 17.50 17.75 17.45 17.55 0.00 0% 17.55 210 17.60 88 23.40
2013-10-02 3682 8455070 2380 149265339 17.60 17.75 17.55 17.65 0.10 0.57% 17.65 345 17.70 438 23.53
2013-10-03 3682 9185004 2616 162626966 17.70 17.80 17.60 17.70 0.05 0.28% 17.70 42 17.75 606 23.60
2013-10-04 3682 10052850 2939 176487203 17.70 17.75 17.50 17.55 0.15 -0.85% 17.55 58 17.60 20 23.40
2013-10-07 3682 8759409 2477 154335283 17.60 17.70 17.55 17.60 0.05 0.28% 17.55 147 17.60 593 23.47
2013-10-08 3682 43327268 9665 784195361 17.70 18.45 17.60 18.20 0.60 3.41% 18.20 301 18.25 1887 24.27
2013-10-09 3682 19763451 5971 355935618 18.15 18.15 17.85 17.95 0.25 -1.37% 17.90 751 17.95 151 23.93
2013-10-11 3682 13142132 3631 235178099 18.10 18.20 17.80 17.80 0.15 -0.84% 17.80 1247 17.85 363 23.73
2013-10-14 3682 17247158 4873 302348840 17.70 17.70 17.40 17.65 0.15 -0.84% 17.65 25 17.70 204 23.53
2013-10-15 3682 19162000 4800 342345739 17.70 18.10 17.60 17.85 0.20 1.13% 17.80 449 17.85 109 23.80
2013-10-16 3682 22557026 5135 407396868 17.85 18.20 17.85 18.00 0.15 0.84% 18.00 12 18.05 256 24.00
2013-10-17 3682 16616688 4289 300700912 18.10 18.25 18.00 18.05 0.05 0.28% 18.00 235 18.05 406 24.07
2013-10-18 3682 14234204 4702 254275749 18.05 18.05 17.70 17.90 0.15 -0.83% 17.85 160 17.90 1959 23.87
2013-10-21 3682 15565860 3870 274411235 17.85 17.85 17.55 17.55 0.35 -1.96% 17.55 574 17.60 206 23.40
2013-10-22 3682 37845550 10715 626369161 17.40 17.40 16.35 16.50 1.05 -5.98% 16.45 405 16.50 163 22.00
2013-10-23 3682 24000350 6416 402207550 16.25 16.95 16.25 16.80 0.30 1.82% 16.75 196 16.80 832 22.40
2013-10-24 3682 9935429 3101 166536626 16.75 16.90 16.55 16.85 0.05 0.3% 16.85 5 16.90 184 22.47
2013-10-25 3682 15360291 3650 262094519 16.80 17.15 16.80 17.10 0.25 1.48% 17.05 68 17.10 480 22.80
2013-10-28 3682 6505264 2129 110850042 17.10 17.15 16.95 17.10 0.00 0% 17.05 40 17.10 586 22.80
2013-10-29 3682 5614355 2018 94994494 17.05 17.05 16.80 16.85 0.25 -1.46% 16.85 33 16.90 286 22.47
2013-10-30 3682 20520718 5303 353090432 16.85 17.50 16.85 17.35 0.50 2.97% 17.35 316 17.40 406 23.13
2013-10-31 3682 39607824 9187 707504076 17.50 18.30 17.50 17.90 0.55 3.17% 17.90 24 17.95 725 23.87
2013-11-01 3682 23180918 5727 410895428 18.00 18.10 17.55 17.70 0.20 -1.12% 17.65 78 17.70 696 23.60
2013-11-04 3682 10284202 2880 181609121 17.70 17.80 17.55 17.60 0.10 -0.56% 17.55 366 17.60 38 23.47
2013-11-05 3682 20711178 5362 368801610 17.70 18.00 17.65 17.80 0.20 1.14% 17.75 250 17.80 433 23.73
2013-11-06 3682 17170466 4004 304491487 17.80 17.85 17.55 17.80 0.00 0% 17.75 144 17.80 641 23.73
2013-11-07 3682 15348020 3192 272293799 17.80 17.85 17.65 17.85 0.05 0.28% 17.80 366 17.85 85 23.80
2013-11-08 3682 58312090 11222 1063701471 18.20 18.60 18.05 18.20 0.35 1.96% 18.20 389 18.25 2800 24.27
2013-11-11 3682 20929725 4731 376074016 18.20 18.25 17.80 17.95 0.25 -1.37% 17.90 45 17.95 463 23.93
2013-11-12 3682 18120460 4612 321661791 18.00 18.00 17.60 17.60 0.35 -1.95% 17.60 485 17.65 203 23.78
2013-11-13 3682 12839127 3133 225741972 17.60 17.70 17.50 17.60 0.00 0% 17.55 188 17.60 41 23.78
2013-11-14 3682 8501500 2506 150100568 17.65 17.75 17.60 17.65 0.05 0.28% 17.60 645 17.65 288 23.85
2013-11-15 3682 10350337 3592 182736587 17.70 17.75 17.55 17.65 0.00 0% 17.60 230 17.65 270 23.85
2013-11-18 3682 11344542 3457 200318545 17.50 17.75 17.50 17.70 0.05 0.28% 17.65 86 17.70 204 23.92
2013-11-19 3682 8774000 2768 154988650 17.70 17.75 17.60 17.65 0.05 -0.28% 17.60 534 17.65 69 23.85
2013-11-20 3682 15488651 3801 275565631 17.65 17.90 17.65 17.80 0.15 0.85% 17.75 571 17.80 57 24.05
2013-11-21 3682 9166350 3479 162275589 17.85 17.90 17.65 17.70 0.10 -0.56% 17.65 363 17.70 110 23.92
2013-11-22 3682 10653800 3076 188473630 17.75 17.80 17.60 17.80 0.10 0.56% 17.75 170 17.80 540 24.05
2013-11-25 3682 29592000 6643 528580650 17.80 18.05 17.65 18.00 0.20 1.12% 17.95 79 18.00 1014 24.32
2013-11-26 3682 152430150 14508 2147483647 18.00 18.20 17.10 17.10 0.90 -5% 17.05 2186 17.10 10192 23.11
2013-11-27 3682 35939400 9016 624898418 17.35 17.55 17.25 17.30 0.20 1.17% 17.30 491 17.35 1571 23.38
2013-11-28 3682 30620649 8947 516141241 17.30 17.35 16.50 16.85 0.45 -2.6% 16.80 1410 16.85 15 22.77
2013-11-29 3682 10792398 3734 182438916 16.85 17.05 16.80 16.90 0.05 0.3% 16.85 561 16.90 187 22.84
2013-12-02 3682 12999145 3925 217332755 16.85 17.00 16.60 16.60 0.30 -1.78% 16.60 770 16.65 166 22.43
2013-12-03 3682 10877601 3938 180238720 16.50 16.75 16.50 16.50 0.10 -0.6% 16.50 3028 16.55 3 22.30
2013-12-04 3682 8471500 2815 140228819 16.50 16.65 16.50 16.55 0.05 0.3% 16.50 2394 16.55 13 22.36
2013-12-05 3682 9565200 2447 158429455 16.70 16.70 16.50 16.55 0.00 0% 16.55 34 16.60 157 22.36
2013-12-06 3682 7908200 2364 130540708 16.55 16.60 16.40 16.50 0.05 -0.3% 16.50 92 16.55 143 22.30
2013-12-09 3682 21036033 6539 337360878 16.50 16.60 15.60 15.95 0.55 -3.33% 15.95 50 16.00 208 21.55
2013-12-10 3682 9852160 3102 157935622 15.85 16.15 15.80 16.10 0.15 0.94% 16.05 1 16.10 579 21.76
2013-12-11 3682 12938589 4235 204578453 16.10 16.15 15.60 15.80 0.30 -1.86% 15.75 5 15.80 472 21.35
2013-12-12 3682 14085498 4523 218278115 15.65 15.70 15.35 15.45 0.35 -2.22% 15.45 33 15.50 540 20.88
2013-12-13 3682 16445847 4464 250494238 15.45 15.50 15.15 15.25 0.20 -1.29% 15.20 200 15.25 14 20.61
2013-12-16 3682 10479978 3113 158459606 15.25 15.30 15.00 15.30 0.05 0.33% 15.25 189 15.30 246 20.68
2013-12-17 3682 10803171 3666 169453115 15.50 15.80 15.40 15.80 0.50 3.27% 15.75 207 15.80 253 21.35
2013-12-18 3682 7692500 2425 121013573 15.90 15.95 15.55 15.60 0.20 -1.27% 15.60 13 15.65 153 21.08
2013-12-19 3682 5584011 1738 86612516 15.70 15.70 15.40 15.45 0.15 -0.96% 15.45 44 15.50 224 20.88
2013-12-20 3682 5145550 1466 79872054 15.45 15.60 15.45 15.55 0.10 0.65% 15.50 39 15.55 176 21.01
2013-12-23 3682 5192352 1729 80329355 15.65 15.65 15.35 15.50 0.05 -0.32% 15.45 15 15.50 267 20.95
2013-12-24 3682 4079752 1495 62810625 15.35 15.50 15.35 15.35 0.15 -0.97% 15.35 515 15.40 56 20.74
2013-12-25 3682 4238150 1381 65254163 15.35 15.50 15.35 15.40 0.05 0.33% 15.40 154 15.45 395 20.81
2013-12-26 3682 5096700 1753 78174677 15.40 15.45 15.30 15.30 0.10 -0.65% 15.30 375 15.35 389 20.68
2013-12-27 3682 9453550 3075 146419245 15.30 15.70 15.30 15.55 0.25 1.63% 15.50 699 15.55 342 21.01
2013-12-30 3682 7393505 2224 115447172 15.60 15.65 15.55 15.65 0.10 0.64% 15.60 228 15.65 27 21.15
2013-12-31 3682 5273501 1853 81662932 15.65 15.70 15.40 15.45 0.20 -1.28% 15.45 78 15.50 468 20.88
2013-12-31 3682 5273501 1853 81662932 15.65 15.70 15.40 15.45 0.20 0% 15.45 78 15.50 468 20.88